会員ログイン ID 　 パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

ホーチミン証取株価

2026/04/28 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
VN インデックス 1,875.84
+22.55/+1.22%
売買高（相対取引を含む） 629,723,569 株
（前日比 -6.55%）
値上がり銘柄数 116
値下がり銘柄数 213
変わらず銘柄数 96
総銘柄数 425
売買代金（相対取引を含む） 19,422,001 百万VND
（前日比 +0.38%）
VN30 2,041.40 +29.98 +1.49%
VNMID 2,182.07 -24.37 -1.1%
VNSML 1,402.22 -6.47 -0.46%
VN100 1,952.67 +22.00 +1.14%
VNALL 1,929.96 +21.64 +1.13%
VNX Allshare 3,035.27 +32.16 +1.07%
前日終値 1853.29 (04/24) 
始値 1850.07
高値 1887.69
安値 1848.98
年初来高値 1902.93 (01/13) 
年初来安値 1591.17 (03/23) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 66,419,290 79,901,720 -13,482,430
-0.14 -0.59 -0.81 -0.25 -0.64 -0.24
-0.26 -0.60 +0.37 +0.80 -0.45 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z   |   FUND
 ホーチミン証取株価（2026/04/28 15:00VNT）
▼銘柄 前日終値 取引値
(終値) 		始値 高値 安値 前日比 前日比
(%) 		売買高
(株) 		売買代金
（千ドン） 		時価総額
（百万ドン） 		時価総額
（億円） 		PER
(倍) 		外国人
[買]成立 		外国人
[売]成立 		業種
合計 0 0.00 0 0
BCG 2.53 0 0 0.00% - - 2,226,933 134.97 - 0 0
BRC 12.4 0 0 0.00% - - 153,450 9.30 - 0 0
BTT 43.45 0 0 0.00% - - 586,575 35.55 - 0 0
CMV 8.1 0 0 0.00% - - 147,063 8.91 - 0 0
CRV 28 0 0 0.00% - - 19,247,197 1,166.50 - 0 0
CVT 26.6 0 0 0.00% - - 975,978 59.15 - 0 0
DAT 8.57 0 0 0.00% - - 593,287 35.96 - 0 0
DTT 16.5 0 0 0.00% - - 134,505 8.15 - 0 0
FUCTVGF3 15.6 0 0 0.00% - - - - - 0 0
FUCTVGF4 16.9 0 0 0.00% - - - - - 0 0
FUCTVGF5 13.3 0 0 0.00% - - - - - 0 0
FUEABVND 11.2 0 0 0.00% - - - - - 0 0
FUEBFVND 12.51 0 0 0.00% - - - - - 0 0
FUEFCV50 14.89 0 0 0.00% - - - - - 0 0
FUEIP100 12.8 0 0 0.00% - - - - - 0 0
FUEKIVFS 17.43 0 0 0.00% - - - - - 0 0
FUEKIVND 13.69 0 0 0.00% - - - - - 0 0
FUETPVND 11.16 0 0 0.00% - - - - - 0 0
GTA 9 0 0 0.00% - - 88,470 5.36 - 0 0
HAS 7.5 0 0 0.00% - - 58,500 3.55 - 0 0
HTV 13.4 0 0 0.00% - - 175,594 10.64 - 0 0
HU1 6.8 0 0 0.00% - - 68,000 4.12 - 0 0
L10 26.85 0 0 0.00% - - 262,862 15.93 - 0 0
LAF 17.2 0 0 0.00% - - 261,922 15.87 - 0 0
LGC 60.7 0 0 0.00% - - 12,876,310 780.38 - 0 0
LM8 13.55 0 0 0.00% - - 127,217 7.71 - 0 0
MHC 10.05 0 0 0.00% - - 436,936 26.48 - 0 0
NSC 76.5 0 0 0.00% - - 1,344,450 81.48 - 0 0
NVT 7.7 0 0 0.00% - - 696,850 42.23 - 0 0
SBV 6.99 0 0 0.00% - - 200,544 12.15 - 0 0
SFC 18 0 0 0.00% - - 203,246 12.32 - 0 0
SFI 29 0 0 0.00% - - 705,049 42.73 - 0 0
SMA 9.5 0 0 0.00% - - 193,352 11.72 - 0 0
SPM 8.51 0 0 0.00% - - 117,183 7.10 - 0 0
SSC 28.6 0 0 0.00% - - 379,573 23.00 - 0 0
TCD 1.89 0 0 0.00% - - 634,701 38.47 - 0 0
TIX 44.9 0 0 0.00% - - 1,347,000 81.64 - 0 0
TMS 40.3 0 0 0.00% - - 6,960,719 421.86 - 0 0
TNC 32.5 0 0 0.00% - - 625,625 37.92 - 0 0
TPC 11.05 0 0 0.00% - - 185,827 11.26 - 0 0
TTE 33.9 0 0 0.00% - - 965,825 58.53 - 0 0
VCA 6.68 0 0 0.00% - - 101,451 6.15 - 0 0
ACL 13.2 13.2 13.2 13.2 13.2 0 0.00% 100 - 662,099 40.13 19.33 0 0
CLW 44.75 47.8 47.8 47.8 47.8 +3,050 +6.82% 100 - 621,400 37.66 10.93 0 0
COM 34.95 34.5 34.5 34.5 34.5 -450 -1.29% 100 - 487,162 29.52 29.61 0 0
DHM 7.24 7.24 7.24 7.24 7.24 0 0.00% 100 - 250,038 15.15 43.35 0 0
S4A 33.5 33 33 33 33 -500 -1.49% 100 - 1,392,600 84.40 9.56 0 0
SGT 15.35 15.4 15.4 15.4 15.4 +50 +0.33% 100 - 2,279,249 138.14 6.85 0 0
VDP 53 53 53 53 53 0 0.00% 100 - 1,170,420 70.93 18.35 0 0
SHA 3.95 3.98 3.97 3.98 3.97 +30 +0.76% 200 - 139,772 8.47 8.34 0 0
SRC 53 53 50 53 50 0 0.00% 200 - 1,487,359 90.14 60.43 0 0
TDW 48 50 50 50 50 +2,000 +4.17% 200 - 425,000 25.76 7.03 0 0
ASG 17 17.15 16.7 17.15 16.7 +150 +0.88% 300 - 1,556,957 94.36 19.56 0 0
OPC 22.4 23.65 23.95 23.95 23.65 +1,250 +5.58% 300 - 1,514,804 91.81 15.38 0 0
PNC 25.9 26.8 24.2 26.8 24.2 +900 +3.47% 300 - 289,423 17.54 141.80 0 0
SVC 16.9 16.9 17.1 17.1 16.9 0 0.00% 300 - 1,576,226 95.53 3.52 200 0
PJT 8.9 8.6 8.4 8.6 8.4 -300 -3.37% 400 - 213,992 12.97 11.50 0 0
VSI 28 27.3 27.3 27.3 27.3 -700 -2.50% 400 - 360,360 21.84 11.08 0 0
ACG 33.2 33.8 34 34 33.8 +600 +1.81% 600 - 5,096,633 308.89 10.11 200 0
PDN 107 105 103.6 105 103.2 -2,000 -1.87% 700 - 5,834,411 353.60 14.29 0 0
BHN 29.65 30 30.35 30.4 30 +350 +1.18% 800 - 6,954,000 421.45 14.88 0 0
DMC 59 59 59 59 58.6 0 0.00% 900 - 2,048,920 124.18 12.15 0 0
PIT 7.11 7.6 7.6 7.6 7.6 +490 +6.89% 900 - 107,998 6.55 - 0 0
TVT 16 16 16 16 16 0 0.00% 900 - 336,000 20.36 8.61 0 0
VCF 300 300 300 300 290 0 0.00% 900 - 7,973,741 483.26 15.40 0 0
FUEMAVND 15.43 15.45 16 16 15.45 +20 +0.13% 1,000 - - - - 500 300
YBM 10.15 10.15 10.15 10.15 10.15 0 0.00% 1,000 - 326,571 19.79 6.34 0 0
ABR 13.7 14.45 13.7 14.65 13.05 +750 +5.47% 1,100 - 289,000 17.52 19.40 0 0
DXV 3.99 3.8 3.8 3.8 3.8 -190 -4.76% 1,100 - 37,620 2.28 46.34 0 0
FUEKIV30 13.6 13.79 13.61 13.79 13.61 +190 +1.40% 1,100 - - - - 200 0
AST 69.7 71.2 69.9 71.9 69.7 +1,500 +2.15% 1,500 - 3,204,000 194.18 13.29 100 0
CCI 19.15 19 19 19 19 -150 -0.78% 1,500 - 333,281 20.20 7.85 0 0
FUCVREIT 6.83 7.29 6.83 7.29 6.39 +460 +6.73% 1,500 - - - - 0 0
DSN 39 38.55 38.05 38.8 38.05 -450 -1.15% 1,600 - 465,800 28.23 6.77 0 0
VNG 6.7 6.89 6.85 6.89 6.85 +190 +2.84% 1,600 - 670,236 40.62 102.84 0 0
SAV 16.6 15.7 15.6 15.9 15.6 -900 -5.42% 1,700 - 408,725 24.77 42.09 100 0
TN1 15 15.55 15 15.55 13.95 +550 +3.67% 1,700 - 934,485 56.64 3.50 0 0
HUB 13.8 13.7 13.8 13.8 13.7 -100 -0.72% 1,800 - 414,327 25.11 6.26 0 0
VMD 15 14.95 14.95 14.95 14.95 -50 -0.33% 1,800 - 230,832 13.99 5.45 0 0
PMG 7.3 6.82 6.8 7.28 6.8 -480 -6.58% 1,900 - 316,013 19.15 15.29 0 0
HAP 7.14 7.1 7.1 7.1 7.1 -40 -0.56% 2,000 - 787,690 47.74 - 0 0
GDT 18.9 18.9 19.1 19.1 18.9 0 0.00% 2,100 - 465,889 28.24 6.46 0 200
CLL 30 30 30 30 29.8 0 0.00% 2,200 - 1,020,000 61.82 10.86 0 0
STG 33.75 36.1 31.4 36.1 31.4 +2,350 +6.96% 2,300 - 3,546,946 214.97 12.08 0 0
VPS 8.9 8.91 8.9 8.95 8.9 +10 +0.11% 2,400 - 217,946 13.21 9.31 0 0
DTL 11.4 11.3 11.5 11.5 11.3 -100 -0.88% 2,500 - 685,130 41.52 - 0 0
FUESSV50 30 29.95 30 30 29.9 -50 -0.17% 2,500 - - - - 400 50
HTL 23.1 22 21.7 22.2 21.7 -1,100 -4.76% 2,500 - 264,000 16.00 10.62 0 0
SRF 6.98 7.04 6.98 7.04 6.98 +60 +0.86% 2,700 - 237,859 14.42 11.91 0 0
QNP 32.7 33 31.2 33 31.2 +300 +0.92% 2,800 - 1,333,528 80.82 9.35 0 0
ADG 8.9 8.9 8.51 8.9 8.51 0 0.00% 2,900 - 190,287 11.53 10.13 0 2,400
SHP 34.2 34.45 34.05 34.5 33.8 +250 +0.73% 2,900 - 3,486,559 211.31 12.16 0 0
GHC 27.3 27.2 27.2 27.2 27 -100 -0.37% 3,000 - 1,296,420 78.57 8.08 0 0
HRC 43.5 42 42.9 42.9 40.7 -1,500 -3.45% 3,000 - 1,268,678 76.89 36.11 0 0
PTC 7.3 7.3 7.3 7.3 7.3 0 0.00% 3,000 - 234,999 14.24 4.81 0 0
KHP 10.3 10.35 10.3 10.35 10.25 +50 +0.49% 3,300 - 624,899 37.87 11.02 0 0
VFG 50 50.2 50.2 50.2 50.2 +200 +0.40% 3,300 - 2,093,973 126.91 6.52 0 0
HTI 24.05 23.95 24.05 24.05 23.8 -100 -0.42% 3,400 - 597,533 36.21 3.59 0 0
TCR 2.7 2.6 2.6 2.68 2.54 -100 -3.70% 3,400 - 26,951 1.63 59.09 0 0
EVE 10.4 10.35 10.35 10.35 10.2 -50 -0.48% 3,500 - 434,491 26.33 11.08 200 1,200
AAM 6.8 6.5 6.79 6.79 6.5 -300 -4.41% 3,700 - 67,933 4.12 38.69 0 0
HNA 21.55 21.55 21.6 21.6 21.5 0 0.00% 3,700 - 5,069,254 307.23 10.65 0 0
SBA 28.35 28.35 28.1 28.35 28 0 0.00% 4,100 - 1,714,842 103.93 10.11 0 0
SVT 11 10.95 10.95 11 10.95 -50 -0.45% 4,100 - 189,555 11.49 7.06 0 0
TCT 19 19.25 19.2 19.35 19.2 +250 +1.32% 4,100 - 246,169 14.92 9.65 0 0
ABT 60 60 59.9 60 56.2 0 0.00% 4,400 - 706,635 42.83 5.33 0 0
UIC 65 65 64 65 64 0 0.00% 4,500 - 539,500 32.70 5.32 0 0
DBT 11.15 11.4 11.5 11.5 11.4 +250 +2.24% 4,700 - 250,427 15.18 18.57 0 0
LIX 31.2 31.1 31.2 31.4 30.2 -100 -0.32% 4,900 - 2,015,280 122.14 11.24 300 200
NHT 15.15 14.65 14.5 15.1 14.5 -500 -3.30% 4,900 - 351,654 21.31 7.29 0 0
DRL 45.45 45.45 45.45 45.45 45.3 0 0.00% 5,100 - 431,775 26.17 9.65 0 0
TDM 57.5 57.3 57.5 57.5 57.3 -200 -0.35% 5,100 - 6,366,030 385.82 32.78 0 600
TMP 49.7 49 49.4 49.7 49 -700 -1.41% 5,300 - 3,430,000 207.88 10.80 1,400 0
FCM 3.16 3.2 3.16 3.25 3.16 +40 +1.27% 5,500 - 147,925 8.97 8.77 0 0
PGD 23.6 23.7 24.95 24.95 23.6 +100 +0.42% 5,600 - 2,346,236 142.20 15.01 300 0
VNL 19.3 19.1 19.3 19.5 19.05 -200 -1.04% 5,600 - 270,083 16.37 5.05 0 100
CHP 27.9 28 27.9 28 27.9 +100 +0.36% 5,900 - 4,414,426 267.54 10.07 0 0
GMH 7.27 7.46 7.27 7.47 6.8 +190 +2.61% 6,200 - 123,090 7.46 6.91 0 1,000
ILB 21.5 21.9 21.5 21.9 21.5 +400 +1.86% 6,200 - 836,569 50.70 8.30 0 0
HMC 11.85 11.85 11.85 11.95 11.85 0 0.00% 6,500 - 323,505 19.61 10.36 4,000 800
PGV 24.05 24 24 24 23.5 -50 -0.21% 6,500 - 26,963,233 1,634.14 7.25 0 0
TVB 7.49 7.48 7.12 7.48 7.12 -10 -0.13% 6,700 - 816,229 49.47 39.16 0 0
HTG 41.95 42.1 42 42.5 42 +150 +0.36% 7,000 - 1,515,714 91.86 5.62 0 0
SC5 16.05 17.15 15.95 17.15 15.9 +1,100 +6.85% 7,100 - 256,967 15.57 6.25 0 0
TRA 76.4 78.9 76.4 78.9 76.2 +2,500 +3.27% 7,100 - 3,270,448 198.21 15.09 0 0
VTB 13.95 13.5 13.55 13.6 13.5 -450 -3.23% 7,200 - 145,861 8.84 9.36 0 0
CLC 53 55.6 53 55.6 52 +2,600 +4.91% 7,500 - 1,457,142 88.31 8.00 400 0
PGI 18.5 19.5 18.5 19.5 18.5 +1,000 +5.41% 7,500 - 2,162,488 131.06 8.81 0 0
NTC 141.8 141.2 141.8 142 141 -600 -0.42% 7,600 - 3,388,797 205.38 10.53 0 0
VSH 43.35 43.2 43.35 43.35 43 -150 -0.35% 7,800 - 10,205,622 618.52 11.83 2,000 1,800
PHC 4.92 4.91 5 5.01 4.91 -10 -0.20% 8,200 - 248,848 15.08 11.24 0 0
DTA 3.58 3.56 3.47 3.58 3.45 -20 -0.56% 8,300 - 64,293 3.90 323.64 0 0
FUEMAV30 24.54 24.68 24.35 24.8 24.3 +140 +0.57% 8,400 - - - - 7,200 5,500
SZL 51 51.3 51.1 51.6 51 +300 +0.59% 8,400 - 1,407,797 85.32 12.46 0 0
DBD 49.75 49.75 49.2 49.75 49.2 0 0.00% 9,300 - 4,700,841 284.90 18.61 0 0
FUESSVFL 29.65 29.75 29.89 29.9 29.7 +100 +0.34% 9,600 - - - - 200 0
ADP 22.85 22.85 22.85 22.85 22.7 0 0.00% 9,800 - 526,461 31.91 6.88 0 100
VID 4.95 4.8 4.95 4.95 4.8 -150 -3.03% 10,000 - 196,013 11.88 436.36 0 0
VPD 25 24.5 24.05 24.85 23.95 -500 -2.00% 10,000 - 2,611,446 158.27 9.95 0 0
SMB 40.2 40.2 40.2 40.35 40.1 0 0.00% 11,100 - 1,199,835 72.72 7.84 200 0
SVD 3.36 3.34 3.19 3.45 3.19 -20 -0.60% 11,900 - 92,204 5.59 72.61 0 0
BTP 8.39 8.4 8.4 8.4 8.37 +10 +0.12% 12,300 - 508,079 30.79 11.93 0 0
PDV 9.35 9.33 9.4 9.4 9.33 -20 -0.21% 12,300 - 740,008 44.85 7.43 0 0
TBC 33.9 33 33.8 33.8 32 -900 -2.65% 12,600 - 2,095,500 127.00 10.90 0 0
SFG 10.95 11 10.6 11 10.6 +50 +0.46% 13,600 - 526,871 31.93 16.44 0 0
TEG 5.86 5.79 5.83 5.83 5.79 -70 -1.19% 14,500 - 699,470 42.39 31.30 0 0
ACC 12.9 12.75 12.2 12.75 12.2 -150 -1.16% 14,800 - 1,338,750 81.14 25.71 0 0
FUESSV30 24.99 25.25 25.02 25.25 24.99 +260 +1.04% 15,700 - - - - 7,400 1,900
BMC 13.3 13.2 13.45 13.45 13.2 -100 -0.75% 16,100 - 163,583 9.91 20.75 0 0
NCT 94.5 94 94 94.7 92.6 -500 -0.53% 16,500 - 2,459,579 149.07 6.95 0 5,500
DVP 73.9 73.9 74 74.2 73.9 0 0.00% 16,700 - 2,956,000 179.15 8.74 100 0
CCC 8.02 8 8.16 8.16 8 -20 -0.25% 16,800 - 328,440 19.91 7.62 0 0
NHH 10.2 10.1 10.05 10.2 10 -100 -0.98% 16,900 - 1,140,936 69.15 7.85 0 0
ITD 16.25 16.35 16.1 16.35 15.95 +100 +0.62% 17,400 - 427,925 25.93 8.88 200 0
DHG 99.5 99.7 99.5 100 99.5 +200 +0.20% 17,900 - 13,035,383 790.02 15.81 1,500 900
IMP 48.35 47.5 47 47.95 47 -850 -1.76% 18,300 - 7,315,426 443.36 24.04 0 4,000
CNG 23.6 23.35 23.6 23.9 23.35 -250 -1.06% 18,800 - 819,569 49.67 15.12 400 1,200
LBM 29.7 29.2 29.7 29.7 29.2 -500 -1.68% 19,300 - 1,168,000 70.79 8.22 0 0
NBB 17.95 18 17.4 18 17.4 +50 +0.28% 19,700 - 1,802,876 109.27 202.25 0 1,000
FDC 17.8 17.6 19 19 17.5 -200 -1.12% 19,800 - 679,888 41.21 3.17 0 0
SGN 51.3 52.9 51.1 54 50.8 +1,600 +3.12% 20,500 - 1,772,075 107.40 10.02 3,400 400
AAT 2.9 2.91 2.9 2.98 2.86 +10 +0.34% 21,700 - 206,084 12.49 8.69 0 0
ADS 9.18 9.13 9.16 9.16 9.1 -50 -0.54% 22,000 - 697,484 42.27 7.21 0 1,100
THG 44.75 44.45 44.75 44.8 44.45 -300 -0.67% 23,900 - 1,383,724 83.86 9.39 0 500
BCE 10.9 10.85 10.85 10.85 10.7 -50 -0.46% 25,600 - 379,750 23.02 4.24 1,900 0
TCL 33.85 33.9 33.8 33.9 33.8 +50 +0.15% 25,600 - 1,022,371 61.96 7.76 0 0
MDG 35.8 33.3 33.5 35.5 33.3 -2,500 -6.98% 25,700 - 343,815 20.84 7.98 0 0
TNT 10.45 10.5 10.85 10.85 10.1 +50 +0.48% 26,000 - 535,500 32.45 39.18 2,000 0
CIG 6.28 6.4 6.28 6.49 6.25 +120 +1.91% 26,600 - 326,656 19.80 2.88 0 0
TMT 13.65 13 13.65 13.65 13 -650 -4.76% 27,000 - 479,414 29.06 7.63 2,200 0
DSC 13 12.95 12.75 13 12.7 -50 -0.38% 27,100 - 3,606,209 218.56 10.21 0 0
ICT 17.8 17.8 17.8 17.8 17.8 0 0.00% 27,200 - 572,893 34.72 18.02 0 0
FUEDCMID 14.48 14.12 14.48 14.48 13.89 -360 -2.49% 29,400 - - - - 5,700 13,500
KMR 2.77 2.77 2.77 2.84 2.72 0 0.00% 29,900 - 157,552 9.55 31.48 0 0
MCP 26.8 27 26.8 27 26.7 +200 +0.75% 30,200 - 536,440 32.51 57.94 0 0
STK 13.8 13.25 13.7 13.7 13.15 -550 -3.99% 30,900 - 1,856,631 112.52 37.11 600 0
FUEVN100 26.2 26.29 26.2 26.38 26.2 +90 +0.34% 31,200 - - - - 400 6,400
TIP 18.4 18.3 18.5 18.55 18.25 -100 -0.54% 32,700 - 1,189,644 72.10 5.51 0 0
NNC 44.8 44.9 44.25 45.2 43.75 +100 +0.22% 33,200 - 984,208 59.65 7.32 1,100 0
DHA 45.4 45.2 45.4 45.4 45 -200 -0.44% 33,500 - 665,392 40.33 6.06 3,700 100
CKG 8.57 8.67 8.61 8.69 8.61 +100 +1.17% 33,700 - 1,402,871 85.02 12.60 1,000 0
TRC 73 73.2 75 75 73.2 +200 +0.27% 34,600 - 2,196,000 133.09 8.59 300 23,500
C47 9.1 9.09 9.06 9.09 9 -10 -0.11% 36,100 - 330,351 20.02 6.32 0 0
VNS 7.96 7.99 7.89 7.99 7.89 +30 +0.38% 37,700 - 542,195 32.86 14.14 0 2,800
FMC 38.45 38.25 38.45 38.45 37.65 -200 -0.52% 40,600 - 2,501,125 151.58 7.17 1,600 20,200
D2D 34.55 34.95 34.75 35.1 34.45 +400 +1.16% 42,800 - 1,057,578 64.10 4.65 1,000 0
TNI 5.33 5.33 5.33 5.33 5.33 0 0.00% 43,800 - 279,825 16.96 6.40 0 0
CMX 5.95 5.97 5.93 5.98 5.92 +20 +0.34% 45,000 - 608,337 36.87 9.05 0 0
VRC 12.8 12.7 12.6 12.7 12.3 -100 -0.78% 46,100 - 635,000 38.48 1,058.33 100 0
TVS 13.8 13.4 13.7 13.7 13.4 -400 -2.90% 46,500 - 3,007,495 182.27 8.93 1,500 0
BKG 2.51 2.5 2.52 2.55 2.5 -10 -0.40% 47,900 - 179,023 10.85 17.73 0 0
ANT 36.3 35 35.7 36 35 -1,300 -3.58% 48,300 - 840,130 50.92 5.96 0 0
AFX 10.65 10.65 10.65 10.75 10.65 0 0.00% 52,000 - 372,750 22.59 7.88 0 0
JVC 4.21 4.22 4.29 4.29 4.2 +10 +0.24% 53,000 - 474,751 28.77 9.50 1,200 4,800
SJD 14 14 14 14.05 13.95 0 0.00% 56,000 - 965,981 58.54 6.01 0 10,000
SJS 59 56.5 59 59 55.8 -2,500 -4.24% 59,000 - 16,807,328 1,018.63 46.31 1,600 2,300
CCL 4.96 4.96 4.97 4.99 4.9 0 0.00% 62,900 - 295,524 17.91 11.56 3,200 0
TLG 50.1 49.7 50 50.2 49.35 -400 -0.80% 63,900 - 4,797,458 290.76 12.45 9,100 30,590
TYA 19.45 18.4 18.9 18.9 18.4 -1,050 -5.40% 64,300 - 112,708 6.83 4.91 500 0
DQC 12.4 11.8 12.4 12.8 11.6 -600 -4.84% 65,200 - 325,185 19.71 95.93 800 0
NHA 13.05 12.9 13.05 13.2 12.9 -150 -1.15% 69,200 - 835,777 50.65 7.62 400 1,000
CSM 12.3 12.3 12.3 12.35 12.15 0 0.00% 70,700 - 1,274,591 77.25 29.93 0 0
BIC 24.35 24.5 24 24.5 24 +150 +0.62% 72,800 - 4,950,643 300.04 8.99 47,100 1,700
SAM 6.81 6.77 6.8 6.97 6.76 -40 -0.59% 73,600 - 2,572,336 155.90 26.97 200 1,000
SGR 15.2 15.25 15.2 15.25 15 +50 +0.33% 74,000 - 1,065,594 64.58 12.96 100 4,600
TSC 2.39 2.38 2.37 2.43 2.37 -10 -0.42% 78,100 - 468,524 28.40 - 0 0
LHG 28.5 28.2 28.7 28.7 28.2 -300 -1.05% 81,800 - 1,410,339 85.48 5.52 10,200 1,800
PGC 13.85 13.6 13.85 13.9 13.5 -250 -1.81% 82,100 - 820,614 49.73 11.28 1,800 2,700
MCH 139.5 139.5 137.7 139.5 137.7 0 0.00% 82,600 - 180,577,304 10,944.08 25.10 68,500 29,100
FUETCC50 14.9 14.94 14.99 15.14 14.93 +40 +0.27% 82,900 - - - - 80,000 0
TAL 45.3 44.8 45.5 45.5 44.8 -500 -1.10% 83,000 - 16,128,000 977.45 23.10 6,000 21,800
HPA 37.5 37.05 37.45 37.6 37.05 -450 -1.20% 88,100 - 10,559,250 639.95 6.34 800 16,100
HII 5.33 5.38 5.3 5.4 5.19 +50 +0.94% 88,200 - 396,307 24.02 7.81 0 5,200
PHR 60.7 61.2 61 62.2 61 +500 +0.82% 88,800 - 8,292,551 502.58 18.87 3,900 10,600
MCM 27.95 28.1 27.95 28.6 27.95 +150 +0.54% 89,000 - 3,091,000 187.33 15.92 1,500 0
DAH 2.79 2.77 2.79 2.83 2.77 -20 -0.72% 92,300 - 233,234 14.14 34.20 0 0
SBG 12.3 12.25 12.45 12.5 12 -50 -0.41% 95,800 - 612,500 37.12 15.97 1,800 800
CRE 7.49 7.6 7.3 7.63 7.3 +110 +1.47% 97,600 - 3,523,956 213.57 48.10 2,500 800
NO1 5.73 5.59 5.62 5.68 5.53 -140 -2.44% 99,400 - 134,160 8.13 17.58 0 0
SKG 9.6 9.56 9.6 9.6 9.46 -40 -0.42% 102,100 - 635,718 38.53 13.26 100 0
RAL 89.5 89.5 89.5 89.6 89.1 0 0.00% 105,400 - 2,107,494 127.73 5.84 0 110
LSS 8.49 8.45 8.48 8.48 8.38 -40 -0.47% 108,800 - 724,517 43.91 6.24 0 0
BMP 147 145.4 145.1 149.3 145.1 -1,600 -1.09% 114,400 - 11,902,580 721.37 9.69 900 10,300
FUEVFVND 37.2 36.9 37.43 37.43 36.85 -300 -0.81% 117,400 - - - - 5,650 19,600
RYG 10.65 10.6 10.6 10.6 10.4 -50 -0.47% 120,100 - 477,000 28.91 12.77 0 300
APH 5.48 5.47 5.49 5.5 5.46 -10 -0.18% 122,100 - 1,334,047 80.85 8.15 0 0
BFC 62.1 63.2 61.6 64.2 60.3 +1,100 +1.77% 124,000 - 3,613,017 218.97 12.96 12,500 6,700
PTB 49.8 50 49.95 50.5 49 +200 +0.40% 124,100 - 4,016,304 243.41 6.73 45,100 3,900
MIG 17.7 17.6 17.7 17.8 17.45 -100 -0.56% 126,500 - 3,722,461 225.60 11.33 70,000 28,200
PPC 10.05 9.96 10 10.05 9.95 -90 -0.90% 128,300 - 3,193,306 193.53 19.34 600 19,700
SCS 52.7 52.3 53.2 53.2 52.2 -400 -0.76% 128,900 - 5,338,626 323.55 7.35 3,400 70,680
SIP 60.3 60.7 60.3 60.7 59.1 +400 +0.66% 131,600 - 14,696,256 890.68 12.21 18,200 22,700
VVS 129 120 131 131 120 -9,000 -6.98% 133,100 - 2,583,000 156.55 8.04 30,900 7,500
DHC 36.1 36 36.1 36.2 35.6 -100 -0.28% 133,700 - 3,477,283 210.74 9.03 32,900 11,700
ST8 3.31 3.28 3.31 3.33 3.25 -30 -0.91% 135,200 - 84,365 5.11 - 4,200 0
CSV 26.3 26.15 26.6 26.6 26.15 -150 -0.57% 135,500 - 2,889,573 175.13 15.36 0 3,600
HAR 3.51 3.5 3.51 3.53 3.5 -10 -0.28% 136,900 - 334,894 20.30 19.55 1,400 0
AGR 14.55 14.45 14.55 14.8 14.45 -100 -0.69% 137,300 - 3,299,105 199.95 25.71 300 4,200
TLH 4.7 4.7 4.7 4.75 4.65 0 0.00% 139,300 - 527,904 31.99 104.44 5,000 1,810
BSI 35.8 35.2 35.75 35.8 35.2 -600 -1.68% 147,100 - 8,636,881 523.45 17.50 57,100 35,800
C32 11.95 12.75 12.1 12.75 12.1 +800 +6.69% 151,700 - 383,243 23.23 7.31 1,700 0
TDC 10.95 11 10.95 11.1 10.95 +50 +0.46% 153,100 - 1,399,508 84.82 5.20 10,900 0
HVH 11.7 11.7 11.65 11.75 11.5 0 0.00% 161,300 - 742,825 45.02 12.15 0 0
VIP 11.6 11.5 11.55 11.65 11.4 -100 -0.86% 166,100 - 787,416 47.72 11.97 0 5,500
AGG 12.6 12.4 12.6 12.6 12.4 -200 -1.59% 171,800 - 2,015,348 122.14 5.32 0 13,100
VTO 12.2 12 12.3 12.3 11.85 -200 -1.64% 174,000 - 958,400 58.08 10.49 4,810 0
CTR 87.2 87.3 87.2 87.3 86.2 +100 +0.11% 175,600 - 9,985,887 605.21 16.65 28,800 25,950
DC4 8.9 8.8 8.9 8.92 8.8 -100 -1.12% 179,900 - 864,474 52.39 4.33 0 5,800
VPH 3.91 4 3.88 4.08 3.88 +90 +2.30% 181,800 - 381,431 23.12 - 9,400 2,100
HAX 10.25 10.2 10.25 10.35 10.15 -50 -0.49% 185,900 - 1,095,885 66.42 351.72 0 10,230
ASM 5.6 5.59 5.61 5.66 5.59 -10 -0.18% 187,800 - 2,276,215 137.95 55.90 0 0
CDC 19 17.7 19 19 17.7 -1,300 -6.84% 192,400 - 934,076 56.61 50.00 1,400 500
TDG 2.64 2.82 2.81 2.82 2.81 +180 +6.82% 195,200 - 68,276 4.14 11.95 0 0
TNH 10.1 10 10 10.1 9.99 -100 -0.99% 197,800 - 1,657,519 100.46 - 10,200 0
FIT 4.15 4.14 4.15 4.18 4.12 -10 -0.24% 199,400 - 1,407,323 85.29 35.08 0 0
PTL 2.78 2.8 2.72 2.93 2.6 +20 +0.72% 205,800 - 280,000 16.97 - 0 0
CMG 27.8 27.65 27.8 28 27.55 -150 -0.54% 211,200 - 6,439,710 390.29 19.36 6,200 98,690
GSP 11.3 11.15 11.3 11.35 10.95 -150 -1.33% 213,800 - 752,815 45.63 8.56 0 0
MSH 37.8 37.9 37.9 38.25 37.5 +100 +0.26% 214,900 - 4,264,547 258.46 6.95 74,900 33,700
ITC 11.75 12.55 11.9 12.55 11.75 +800 +6.81% 220,900 - 1,203,985 72.97 24.56 0 0
HSL 5.35 5.29 5.4 5.4 5.1 -60 -1.12% 221,300 - 204,021 12.36 - 3,300 2,100
ASP 5.6 5.75 5.6 5.79 5.6 +150 +2.68% 225,000 - 214,702 13.01 15.37 0 0
PLP 4.76 4.45 4.76 4.76 4.43 -310 -6.51% 229,600 - 400,499 24.27 10.83 900 0
BMI 15.05 15.1 15.35 15.35 15.05 +50 +0.33% 230,000 - 2,273,269 137.77 10.28 26,200 0
SMC 13 12.85 13 13 12.8 -150 -1.15% 230,800 - 945,848 57.32 5.25 9,100 1,000
TSA 15.5 15.95 15.5 16.1 15.5 +450 +2.90% 245,300 - 644,779 39.08 22.66 28,300 100
GIL 13.4 13.05 13.4 13.45 13 -350 -2.61% 246,100 - 1,325,831 80.35 41.04 1,300 7,740
HPX 4.82 4.86 4.82 4.9 4.76 +40 +0.83% 249,900 - 1,478,259 89.59 12.53 1,700 0
BCM 54.2 53.6 54.2 54.7 53.6 -600 -1.11% 250,100 - 55,476,000 3,362.18 16.50 200 20,000
HT1 15.05 14.75 15.05 15.15 14.75 -300 -1.99% 256,800 - 5,628,451 341.12 20.57 1,000 24,200
LGL 6.06 6.32 6.45 6.45 6.08 +260 +4.29% 266,500 - 325,462 19.72 15.92 9,900 0
ELC 17.85 17.3 17.8 17.95 17.3 -550 -3.08% 275,600 - 1,904,171 115.40 13.35 13,400 100
VPG 3.49 3.49 3.5 3.59 3.48 0 0.00% 276,900 - 308,571 18.70 - 16,200 1,300
KLB 14.45 14.4 14.9 14.9 14.3 -50 -0.35% 283,300 - 8,328,536 504.76 4.49 900 5,100
QCG 13.75 13.5 13.75 13.8 13.5 -250 -1.82% 283,400 - 3,714,243 225.11 21.67 0 19,900
HID 4.8 4.73 4.9 4.9 4.72 -70 -1.46% 298,400 - 363,057 22.00 66.62 5,100 7,000
OGC 3.08 2.98 3.05 3.1 2.98 -100 -3.25% 302,300 - 894,000 54.18 13.30 10,300 2,500
DRC 13.05 12.9 13.2 13.25 12.9 -150 -1.15% 304,700 - 1,992,138 120.74 16.82 0 7,580
SHI 14.2 14.15 14.1 14.2 14.1 -50 -0.35% 307,700 - 2,404,786 145.74 47.80 7,200 0
TCI 10.65 10.45 10.65 10.8 10.45 -200 -1.88% 314,300 - 1,208,239 73.23 103.47 4,000 0
VTP 69.4 68.8 69.5 69.6 68.3 -600 -0.86% 315,200 - 8,378,673 507.80 24.04 17,000 15,900
PAN 31.8 31.6 31.85 32.2 31.4 -200 -0.63% 317,800 - 6,601,074 400.07 10.30 121,900 96,700
VGC 43.85 43 43.8 44.3 43 -850 -1.94% 335,900 - 19,279,050 1,168.43 13.74 1,500 42,560
ABS 2.93 2.93 2.93 2.97 2.84 0 0.00% 337,700 - 234,400 14.21 - 0 0
FTS 26.45 26 26.35 26.7 26 -450 -1.70% 339,600 - 9,008,948 546.00 22.39 38,800 31,410
DRH 2.41 2.38 2.41 2.41 2.32 -30 -1.24% 365,600 - 294,425 17.84 - 25,700 9,000
HCD 7.99 7.87 7.81 7.88 7.6 -120 -1.50% 369,800 - 290,866 17.63 14.52 0 0
TLD 8.35 8.38 8.34 8.38 8.32 +30 +0.36% 372,100 - 651,473 39.48 9.84 7,000 0
VAB 10.25 10.25 10.25 10.35 10.25 0 0.00% 377,200 - 8,367,697 507.13 4.87 0 80,000
CTF 18.6 18.8 18.5 18.8 18 +200 +1.08% 386,000 - 1,798,293 108.99 197.89 2,100 15,100
CTS 26.4 25.9 26.45 26.6 25.9 -500 -1.89% 393,800 - 5,508,760 333.86 9.54 6,200 8,300
DSE 23.7 23.5 23.7 24 23.45 -200 -0.84% 401,900 - 8,051,100 487.95 31.42 34,200 46,000
VDS 14.35 14.2 14.2 14.35 14.15 -150 -1.05% 403,000 - 3,862,400 234.08 13.47 4,200 47,500
HVN 22.65 22.4 22.65 22.75 22.4 -250 -1.10% 403,500 - 69,697,560 4,224.09 7.60 44,600 23,500
ANV 24.3 24.3 24.6 24.6 24.2 0 0.00% 413,000 - 6,470,015 392.12 6.47 67,700 36,600
TTF 2.6 2.62 2.6 2.66 2.58 +20 +0.77% 413,700 - 1,031,055 62.49 97.04 7,800 45,900
PET 46.7 47 46 48.3 46 +300 +0.64% 431,100 - 5,015,940 304.00 20.40 0 0
TCM 22.95 22.95 22.95 23 22.65 0 0.00% 440,100 - 2,571,289 155.84 10.62 0 0
DPR 41.05 40.65 41.2 42.2 40.5 -400 -0.97% 454,200 - 3,531,913 214.06 12.23 1,400 97,300
SBT 20.5 20.5 20.5 20.5 20.35 0 0.00% 462,200 - 17,972,840 1,089.26 24.64 67,700 23,020
TCO 14.75 14.85 14.7 14.85 14.7 +100 +0.68% 463,700 - 465,111 28.19 12.46 93,200 1,700
FRT 144.5 147.5 144.5 147.5 143 +3,000 +2.08% 470,000 - 25,119,513 1,522.39 31.70 238,100 214,060
EVG 6.68 6.68 6.78 6.78 6.6 0 0.00% 477,000 - 1,437,869 87.14 18.25 7,500 99,600
VPX 27.6 27.5 27.55 27.95 27.45 -100 -0.36% 485,000 - 51,562,500 3,125.00 11.95 61,900 200,600
TV2 35.45 34.8 35.45 35.9 34.45 -650 -1.83% 488,800 - 2,349,911 142.42 24.84 1,800 0
KOS 38.1 38.1 38.1 38.5 37.2 0 0.00% 493,800 - 8,247,939 499.88 432.95 0 26,600
TDP 29.45 29.8 29.3 29.8 29.1 +350 +1.19% 515,700 - 2,792,247 169.23 27.21 200 100
AAA 7 6.99 7 7.05 6.96 -10 -0.14% 521,500 - 2,752,262 166.80 7.24 14,700 38,450
FIR 5.2 5.16 5.09 5.29 5.08 -40 -0.77% 528,800 - 364,655 22.10 184.29 1,100 500
KSB 16 16 16.1 16.15 15.85 0 0.00% 540,900 - 1,831,099 110.98 13.62 0 2,000
TTA 10.8 10.85 10.9 11.05 10.7 +50 +0.46% 545,200 - 1,937,366 117.42 10.38 0 0
NAF 50.4 49.9 50.3 50.9 49.9 -500 -0.99% 548,000 - 3,052,981 185.03 19.45 58,500 65,300
FCN 13.3 13.2 13.3 13.35 12.95 -100 -0.75% 572,200 - 2,078,195 125.95 65.67 37,400 16,200
HTN 8 8.5 8 8.5 8 +500 +6.25% 574,800 - 757,489 45.91 42.71 16,800 1,100
BWE 43.2 42.8 43.2 43.5 42.2 -400 -0.93% 576,900 - 9,412,946 570.48 11.44 3,400 162,100
SZC 27.7 27.2 27.7 28 27.15 -500 -1.81% 587,600 - 4,895,615 296.70 15.42 500 0
DCL 37.3 36.9 37.1 37.6 36.6 -400 -1.07% 588,000 - 2,695,214 163.35 138.20 0 0
BVH 71.8 71 71.8 72 69.5 -800 -1.11% 589,400 - 52,704,916 3,194.24 18.58 268,150 46,050
GEE 175 177 177 181 174.6 +2,000 +1.14% 605,100 - 64,781,992 3,926.18 19.84 25,700 29,800
LDG 3.42 3.4 3.44 3.5 3.4 -20 -0.58% 619,100 - 869,094 52.67 9.39 5,800 137,000
PAC 22.95 22.7 22.6 23.1 22.4 -250 -1.09% 620,000 - 1,582,356 95.90 14.94 8,000 37,300
HAH 56.1 54.7 56.1 56.2 54.4 -1,400 -2.50% 683,200 - 10,302,220 624.38 8.01 42,700 101,090
YEG 9.99 9.95 10 10.25 9.95 -40 -0.40% 705,600 - 1,908,430 115.66 23.58 2,100 38,100
GEG 14.6 14.25 14.65 14.65 14.25 -350 -2.40% 705,800 - 5,910,962 358.24 8.20 100 17,100
APG 4.98 4.79 5 5 4.79 -190 -3.82% 721,200 - 1,071,149 64.92 199.58 200 42,200
ORS 13.15 13.15 13.25 13.3 13.05 0 0.00% 738,700 - 8,204,691 497.25 37.36 0 49,200
DPG 44.25 44.55 44.6 44.95 43.75 +300 +0.68% 756,900 - 5,283,055 320.19 13.89 16,400 6,000
NTL 15.95 16.05 15.95 16.1 15.9 +100 +0.63% 760,400 - 1,957,777 118.65 120.68 113,000 14,700
KDC 44.7 41.6 41.6 41.6 41.6 -3,100 -6.94% 762,900 - 12,055,943 730.66 23.07 20,400 50
TDH 4.55 4.5 4.66 4.69 4.49 -50 -1.10% 771,700 - 506,937 30.72 4.67 5,500 3,090
HHP 12.75 12.75 12.7 12.8 12.5 0 0.00% 789,700 - 1,103,568 66.88 25.55 10,500 43,300
GMD 75 75 75.6 75.6 74.4 0 0.00% 794,200 - 31,987,133 1,938.61 19.54 144,200 257,950
CTI 22 21.45 21.9 22 21.45 -550 -2.50% 842,200 - 1,351,350 81.90 9.51 0 61,700
VOS 12.6 12.45 12.7 12.7 12.35 -150 -1.19% 872,000 - 1,743,000 105.64 5.72 100 141,800
HQC 2.57 2.56 2.57 2.6 2.56 -10 -0.39% 875,600 - 1,476,094 89.46 20.98 0 80,800
IJC 10.15 10.05 10.15 10.15 10.05 -100 -0.99% 908,500 - 6,327,285 383.47 7.63 0 84,500
CTD 87.2 86 87 87 84.9 -1,200 -1.38% 918,800 - 9,159,035 555.09 18.86 1,810 21,610
LPB 46.3 45.6 46.3 46.8 45.15 -700 -1.51% 952,100 - 136,220,064 8,255.76 11.92 144,300 366,830
IDI 6.45 6.45 6.5 6.56 6.4 0 0.00% 992,800 - 1,761,964 106.79 13.75 0 77,000
NLG 27.65 27.55 27.7 28.15 27.35 -100 -0.36% 1,015,700 - 13,364,433 809.97 20.21 175,700 88,000
SCR 6.03 6.03 6.04 6.1 5.93 0 0.00% 1,067,300 - 2,596,488 157.36 34.07 38,500 137,700
BAF 36.7 36.25 36.8 36.8 36.25 -450 -1.23% 1,108,400 - 11,020,785 667.93 72.65 29,300 61,500
OCB 11.45 11.25 11.45 11.5 11.25 -200 -1.75% 1,131,300 - 29,959,338 1,815.72 7.53 1,800 83,900
DLG 2.67 2.76 2.67 2.85 2.66 +90 +3.37% 1,160,600 - 826,095 50.07 2.27 1,900 255,500
VPL 81.5 84.3 81.5 85.7 80.8 +2,800 +3.44% 1,227,900 - 151,175,222 9,162.13 136.41 340,600 51,300
LCG 10.05 9.95 10.1 10.15 9.95 -100 -1.00% 1,312,500 - 2,055,691 124.59 14.57 0 56,800
TCX 50.3 51.1 50.3 52.1 50.2 +800 +1.59% 1,333,200 - 118,121,917 7,158.90 18.84 263,900 426,420
VJC 180.5 178.7 178.8 180.5 176.1 -1,800 -1.00% 1,353,200 - 105,720,945 6,407.33 47.93 27,220 137,020
DXS 7.3 7.2 7.33 7.4 7.2 -100 -1.37% 1,396,000 - 4,169,542 252.70 12.22 5,100 48,000
PC1 22.45 20.9 20.9 20.9 20.9 -1,550 -6.90% 1,403,500 - 8,595,864 520.96 9.35 207,400 83,900
SSB 16.65 16.65 16.65 16.65 16.5 0 0.00% 1,415,200 - 47,369,250 2,870.86 8.86 13,000 135,700
SAB 47 48.5 47.25 49.4 47.1 +1,500 +3.19% 1,524,700 - 62,204,275 3,769.96 14.49 599,030 343,900
NAB 14.2 14.05 14.2 14.3 14 -150 -1.06% 1,537,800 - 24,105,395 1,460.93 5.76 92,600 317,600
NT2 24.8 24.1 24.8 24.8 24 -700 -2.82% 1,577,900 - 6,937,812 420.47 6.29 75,100 1,098,700
VHC 62.4 62 62.6 62.6 59.5 -400 -0.64% 1,603,200 - 13,916,096 843.40 9.81 71,900 579,880
PNJ 70 67 70.1 70.1 66.9 -3,000 -4.29% 1,616,500 - 22,856,990 1,385.27 8.76 374,910 677,600
VNE 3.81 4.07 4.07 4.07 4 +260 +6.82% 1,665,800 - 334,281 20.26 - 11,000 7,800
KDH 25.6 25.4 25.6 25.75 25.35 -200 -0.78% 1,685,600 - 28,504,258 1,727.53 29.20 243,400 269,000
KBC 34.2 34 34.25 34.8 33.9 -200 -0.58% 1,729,800 - 32,019,662 1,940.59 13.88 129,800 218,870
REE 62.3 60 62.9 62.9 60 -2,300 -3.69% 1,838,100 - 32,499,488 1,969.67 12.85 32,190 0
DBC 22.85 22.5 22.85 22.95 22.45 -350 -1.53% 1,860,600 - 8,659,500 524.82 5.75 200 3,600
HDC 18.7 18.55 18.95 19.05 18.4 -150 -0.80% 1,872,800 - 3,705,447 224.57 5.21 48,500 107,400
GAS 78.3 73.5 78 78.2 73.1 -4,800 -6.13% 1,966,400 - 177,351,807 10,748.59 15.82 77,700 573,550
DGW 44.5 43 43.85 44.8 42.8 -1,500 -3.37% 2,050,000 - 9,510,254 576.38 17.26 143,400 606,130
VCK 34.8 34.7 34.5 35 34.35 -100 -0.29% 2,112,100 - 52,807,352 3,200.45 12.65 472,000 63,000
DGC 53.3 52.3 53.3 53.5 52.2 -1,000 -1.88% 2,272,300 - 19,862,411 1,203.78 7.08 41,500 1,050,940
GVR 33.35 33 33.3 33.4 32.3 -350 -1.05% 2,409,800 - 132,000,000 8,000.00 26.40 900 459,120
PVP 18 17.7 18 18.7 16.75 -300 -1.67% 2,433,000 - 1,835,533 111.24 10.00 277,300 78,500
HDG 26.6 25.55 26.6 26.7 25.55 -1,050 -3.95% 2,499,800 - 9,452,556 572.88 12.27 176,800 565,000
HHS 13.3 13.3 13.3 13.6 13 0 0.00% 2,841,100 - 5,745,413 348.21 1.51 126,100 27,900
CRC 9.35 9.12 9.28 9.37 9.05 -230 -2.46% 2,958,500 - 973,103 58.98 10.25 19,200 31,800
NKG 14.45 14.3 14.4 14.55 14.3 -150 -1.04% 2,966,500 - 6,400,264 387.89 31.64 59,000 30,990
HAG 16.3 16.2 16.3 16.4 16.1 -100 -0.61% 3,115,800 - 20,531,868 1,244.36 - 121,600 389,100
VNM 61.4 61.2 61.2 61.3 60.5 -200 -0.33% 3,220,800 - 127,905,273 7,751.83 15.19 800,610 746,810
GEL 33 32.35 33.3 33.35 32.1 -650 -1.97% 3,314,600 - 28,791,500 1,744.94 53.21 1,200 86,700
HSG 15.8 16.05 15.8 16.25 15.8 +250 +1.58% 3,325,200 - 9,966,766 604.05 14.12 550,200 115,560
HHV 12.7 12.5 12.8 12.85 12.5 -200 -1.57% 3,425,400 - 6,839,579 414.52 10.06 0 21,450
DCM 41.65 40.35 41.75 42.2 40.3 -1,300 -3.12% 3,534,400 - 21,361,290 1,294.62 12.60 839,700 495,710
MSN 77.2 77.4 77.2 77.9 76.7 +200 +0.26% 3,730,200 - 117,686,075 7,132.49 28.56 1,457,550 735,240
VSC 22.2 21.65 22.2 22.6 21.55 -550 -2.48% 4,050,500 - 8,105,118 491.22 23.58 0 20,400
MSB 12.6 12.5 12.6 12.65 12.5 -100 -0.79% 4,096,700 - 39,000,000 2,363.64 6.93 474,700 252,080
KHG 5.45 5.41 5.45 5.46 5.35 -40 -0.73% 4,359,000 - 2,431,444 147.36 35.36 24,900 244,400
TPB 16.3 16.25 16.3 16.4 16.25 -50 -0.31% 4,413,200 - 45,078,262 2,732.02 6.09 327,000 98,240
VCI 27 26.25 27 27.05 26.25 -750 -2.78% 4,846,200 - 22,315,125 1,352.43 14.16 161,300 622,570
PDR 16.2 16.2 16.2 16.3 15.95 0 0.00% 4,958,700 - 16,164,512 979.67 30.34 270,100 55,800
VPI 59.8 61 59.6 61.6 59.5 +1,200 +2.01% 4,964,400 - 19,523,024 1,183.21 49.96 160,500 259,270
VND 16.2 16.05 16.2 16.3 16.05 -150 -0.93% 5,025,900 - 24,432,914 1,480.78 12.09 674,500 606,710
VIC 212.1 225.5 210 226.9 209.8 +13,400 +6.32% 5,194,900 - 1,743,902,423 105,691.06 157.47 1,315,690 924,680
VIB 17.25 17.35 17.4 17.5 17.3 +100 +0.58% 5,270,400 - 59,059,499 3,579.36 8.11 10,700 885,900
MWG 83.5 85.6 83.7 85.9 83.7 +2,100 +2.51% 5,380,700 - 125,697,054 7,618.00 17.93 3,478,590 2,991,440
EVF 13.1 13 13.1 13.15 12.6 -100 -0.76% 5,463,100 - 9,887,355 599.23 11.58 252,500 1,400
DPM 26.45 25.65 26.55 26.95 25.5 -800 -3.02% 5,514,300 - 17,440,077 1,056.97 17.97 505,800 1,281,040
DIG 14.3 14.1 14.3 14.5 14.1 -200 -1.40% 5,558,400 - 11,229,680 680.59 14.27 84,620 363,000
PVD 31.4 30.5 31.45 31.45 29.5 -900 -2.87% 5,690,300 - 16,954,340 1,027.54 19.79 586,700 1,846,190
GEX 39.8 39 40.1 40.4 38.95 -800 -2.01% 5,905,600 - 35,193,559 2,132.94 23.81 354,600 794,980
PLX 39.7 36.95 38.2 39.2 36.95 -2,750 -6.93% 6,503,400 - 46,948,383 2,845.36 25.10 61,000 805,200
BID 40.75 40.15 40.9 41.1 40.05 -600 -1.47% 6,600,700 - 281,907,681 17,085.31 10.64 251,200 481,330
CTG 35 34.8 35.3 35.35 34.7 -200 -0.57% 6,945,200 - 270,289,673 16,381.19 7.81 583,600 977,440
POW 12.8 12.65 12.8 12.85 12.55 -150 -1.17% 7,007,100 - 38,808,248 2,352.02 14.52 271,200 1,184,700
HCM 26.2 26.75 26.3 27.1 25.8 +550 +2.10% 7,020,800 - 28,888,841 1,750.84 18.22 503,900 300,420
ACB 23.4 23.5 23.4 23.5 23.35 +100 +0.43% 7,240,400 - 120,711,430 7,315.84 7.78 9,425,100 11,896,500
VCB 60.6 59.8 60.8 61.5 59.8 -800 -1.32% 7,596,400 - 499,669,371 30,282.99 15.52 1,214,810 1,627,560
VPB 27.25 27 27.25 27.45 27 -250 -0.92% 7,722,200 - 214,215,937 12,982.78 8.93 195,560 2,582,710
HDB 26.9 26.6 26.7 26.95 26.6 -300 -1.12% 7,827,300 - 133,140,350 8,069.11 7.42 593,240 874,140
STB 64.9 68.1 65.9 69.3 65.1 +3,200 +4.93% 8,214,800 - 128,383,190 7,780.80 21.62 1,376,460 415,300
DXG 14.9 14.9 15 15.15 14.85 0 0.00% 9,166,700 - 16,574,524 1,004.52 69.63 337,800 249,340
VHM 141.2 151 140.7 151 140 +9,800 +6.94% 9,348,000 - 620,219,213 37,589.04 14.80 2,361,850 3,474,290
FPT 73.4 74.4 73.4 74.4 72.9 +1,000 +1.36% 9,503,800 - 126,740,930 7,681.27 14.26 1,132,300 5,026,190
EIB 22.35 21.85 22.35 22.5 21.8 -500 -2.24% 10,046,600 - 40,700,445 2,466.69 35.82 224,800 32,400
VCG 22.9 22.05 22.8 22.85 22 -850 -3.71% 10,678,100 - 14,254,627 863.92 3.89 50,000 371,200
SSI 27.7 27.65 27.8 28.05 27.65 -50 -0.18% 10,748,300 - 68,878,853 4,174.48 13.47 3,374,160 1,105,900
MBB 26.2 26 26.2 26.25 26 -200 -0.76% 12,572,800 - 209,429,998 12,692.73 7.82 1,295,280 2,696,780
HPG 27.9 27.75 27.8 28 27.7 -150 -0.54% 14,071,500 - 212,994,177 12,908.74 14.06 2,799,700 2,463,520
TCH 17.5 17.9 17.55 18.15 17.35 +400 +2.29% 14,117,600 - 16,326,755 989.50 13.98 2,700,300 490,660
PVT 23.15 21.55 23.15 23.35 21.55 -1,600 -6.91% 14,385,000 - 10,127,018 613.76 10.39 981,300 1,418,600
CII 18.75 19 19.1 19.35 18.7 +250 +1.33% 15,091,800 - 12,767,721 773.80 96.94 292,700 1,268,560
VIX 16.6 16.35 16.7 16.75 16.3 -250 -1.51% 16,127,000 - 3,079,366 186.63 4.63 668,600 641,220
VRE 28.8 30.8 28.8 30.8 28.75 +2,000 +6.94% 16,458,400 - 69,987,407 4,241.66 10.86 5,908,270 702,620
TCB 34.25 34.6 35 35 34.5 +350 +1.02% 16,775,400 - 245,183,918 14,859.63 9.69 223,200 215,300
BSR 25 23.4 24.8 25 23.3 -1,600 -6.40% 20,263,700 - 117,170,813 7,101.26 22.50 2,106,200 4,430,440
NVL 19.45 20.5 19.45 20.6 19.1 +1,050 +5.40% 42,262,100 - 45,756,380 2,773.11 23.64 7,921,430 1,942,310
SHB 14.75 14.45 14.75 14.75 14.45 -300 -2.03% 51,564,900 - 66,379,020 4,022.97 5.55 272,700 5,824,000
合計 8,738,958,822 529,633.87 66,419,290 79,901,720

※通貨単位VNDはベトナムドンです。
※前日終値、取引値(終値)、始値、高値、安値、前日比の単位は1000VNDです。
※配当や株式分割、株主割当増資などの権利落ち日に当たる場合、当日の基準株価（前日終値）が配当額や増資額等に基づき下方修正されるため、前日比株価騰落率が値幅制限を越える場合があります。御注意下さい。
※オフィシャルニュースで取り扱っている150銘柄については、権利落ち日に当たる銘柄コード横に「*」が表示されます（公式発表が遅れて表示されない場合もあります）。

ページトップへ